InfuSystem Inc. (INFU)
AMEX: INFU
· Real-Time Price · USD
10.12
-0.51 (-4.80%)
At close: Sep 05, 2025, 3:59 PM
10.36
2.37%
After-hours: Sep 05, 2025, 06:15 PM EDT
INFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.56 | 10.60 | 10.05 | 10.14 | 10.16 | -4.61% | 225,233 |
| Sep 4, 2025 | 10.55 | 10.69 | 10.48 | 10.63 | 10.63 | 0.76% | 177,987 |
| Sep 3, 2025 | 10.63 | 10.81 | 10.38 | 10.55 | 10.55 | -0.28% | 207,204 |
| Sep 2, 2025 | 10.70 | 10.74 | 10.32 | 10.58 | 10.58 | -1.86% | 339,601 |
| Aug 29, 2025 | 10.88 | 11.04 | 10.56 | 10.78 | 10.78 | 0.47% | 314,254 |
| Aug 28, 2025 | 10.48 | 10.90 | 10.41 | 10.73 | 10.73 | 3.77% | 715,185 |
| Aug 27, 2025 | 10.10 | 10.50 | 10.06 | 10.34 | 10.34 | 4.23% | 547,220 |
| Aug 26, 2025 | 9.87 | 10.13 | 9.70 | 9.92 | 9.92 | 0.51% | 303,000 |
| Aug 25, 2025 | 9.60 | 9.95 | 9.59 | 9.87 | 9.87 | 3.13% | 276,328 |
| Aug 22, 2025 | 9.70 | 9.87 | 9.46 | 9.57 | 9.57 | -0.42% | 167,703 |
| Aug 21, 2025 | 9.65 | 9.89 | 9.51 | 9.61 | 9.61 | 0.10% | 274,134 |
| Aug 20, 2025 | 9.52 | 9.71 | 9.32 | 9.60 | 9.60 | -0.21% | 300,442 |
| Aug 19, 2025 | 9.49 | 9.67 | 9.42 | 9.62 | 9.62 | 0.94% | 235,900 |
| Aug 18, 2025 | 9.65 | 9.70 | 9.42 | 9.53 | 9.53 | -1.04% | 220,539 |
| Aug 15, 2025 | 9.59 | 9.70 | 9.19 | 9.63 | 9.63 | 1.05% | 267,800 |
| Aug 14, 2025 | 9.34 | 9.58 | 9.18 | 9.53 | 9.53 | 2.25% | 278,900 |
| Aug 13, 2025 | 9.45 | 9.45 | 8.78 | 9.32 | 9.32 | -1.17% | 506,423 |
| Aug 12, 2025 | 8.56 | 9.43 | 8.44 | 9.43 | 9.43 | 9.65% | 421,025 |
| Aug 11, 2025 | 9.44 | 9.93 | 8.47 | 8.60 | 8.60 | -2.60% | 708,725 |
| Aug 8, 2025 | 7.65 | 8.89 | 7.65 | 8.83 | 8.83 | 17.42% | 655,960 |